60,635€
-0,21%
Echtzeitkurs Xtrackers MSCI Brazil UCITS ETF
Bid:
Ask:
Aktienkurse zum Xtrackers MSCI Brazil UCITS ETF ETF
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.09.2026 | 60,93 | 60,94 | 60,65 | 60,75 | -0,02% | 4,00 |
| 09.09.2026 | 61,70 | 61,70 | 60,50 | 60,76 | -1,32% | 987,00 |
| 08.09.2026 | 60,58 | 62,39 | 60,27 | 61,57 | 1,88% | 460,00 |
| 07.09.2026 | 60,67 | 60,85 | 60,29 | 60,44 | 0,07% | 382,00 |
| 04.09.2026 | 60,89 | 61,43 | 60,05 | 60,39 | -0,77% | 719,00 |
| 03.09.2026 | 60,98 | 62,14 | 60,42 | 60,86 | -0,08% | 827,00 |
| 02.09.2026 | 58,37 | 61,14 | 58,26 | 60,91 | 4,31% | 1.050,00 |
| 01.09.2026 | 57,50 | 59,06 | 57,04 | 58,40 | 1,64% | 1.149,00 |
| 31.08.2026 | 57,02 | 58,04 | 56,64 | 57,46 | 1,11% | 3.166,00 |
| 28.08.2026 | 56,82 | 57,25 | 55,96 | 56,83 | 0,03% | 286,00 |
| 27.08.2026 | 57,01 | 57,11 | 56,29 | 56,81 | -0,20% | 340,00 |
| 26.08.2026 | 57,00 | 57,41 | 56,52 | 56,93 | 0,12% | 223,00 |
| 25.08.2026 | 56,02 | 56,86 | 55,56 | 56,86 | 1,51% | 339,00 |
| 24.08.2026 | 55,52 | 56,48 | 54,96 | 56,01 | 0,74% | 496,00 |
| 21.08.2026 | 54,27 | 55,97 | 54,10 | 55,60 | 2,39% | 438,00 |
| 20.08.2026 | 54,44 | 54,91 | 53,99 | 54,30 | -0,34% | 349,00 |
| 19.08.2026 | 54,06 | 55,55 | 53,80 | 54,49 | 0,78% | 472,00 |
| 18.08.2026 | 54,44 | 54,95 | 53,97 | 54,07 | -0,77% | 218,00 |
| 17.08.2026 | 54,56 | 54,92 | 54,20 | 54,49 | 0,22% | 683,00 |
| 14.08.2026 | 54,16 | 55,42 | 53,75 | 54,37 | 0,05% | 1.158,00 |
| 13.08.2026 | 54,48 | 54,76 | 54,02 | 54,34 | -0,30% | 916,00 |
| 12.08.2026 | 54,66 | 55,05 | 54,28 | 54,51 | -0,19% | 755,00 |
| 11.08.2026 | 56,62 | 56,72 | 54,46 | 54,61 | -3,41% | 648,00 |
| 10.08.2026 | 57,16 | 57,16 | 56,31 | 56,54 | -0,48% | 813,00 |
| 07.08.2026 | 58,03 | 58,03 | 56,40 | 56,82 | -2,10% | 1.257,00 |
| 06.08.2026 | 58,93 | 58,93 | 57,67 | 58,04 | -0,49% | 228,00 |
| 05.08.2026 | 57,44 | 59,13 | 57,44 | 58,32 | -0,99% | 452,00 |
| 04.08.2026 | 58,77 | 59,72 | 57,54 | 58,91 | 0,25% | 995,00 |
| 03.08.2026 | 60,38 | 60,38 | 58,13 | 58,76 | -0,81% | 709,00 |
| 31.07.2026 | 58,82 | 59,96 | 58,42 | 59,24 | 1,41% | 1.664,00 |
| 30.07.2026 | 57,48 | 58,62 | 57,48 | 58,42 | 1,58% | 66,00 |
| 29.07.2026 | 58,72 | 58,99 | 57,50 | 57,51 | -2,09% | 574,00 |
| 28.07.2026 | 58,46 | 59,33 | 58,02 | 58,74 | 0,52% | 418,00 |
| 27.07.2026 | 58,20 | 58,67 | 58,05 | 58,43 | -0,15% | 677,00 |
| 24.07.2026 | 59,62 | 59,62 | 58,15 | 58,52 | -0,76% | 803,00 |
| 23.07.2026 | 58,72 | 59,54 | 58,72 | 58,97 | -0,28% | 622,00 |
| 22.07.2026 | 57,83 | 59,18 | 57,71 | 59,13 | 2,41% | 952,00 |
| 21.07.2026 | 57,10 | 58,08 | 57,10 | 57,74 | 0,54% | 97,00 |
| 20.07.2026 | 56,97 | 57,81 | 56,97 | 57,43 | 0,67% | 2.951,00 |
| 17.07.2026 | 57,17 | 57,55 | 56,31 | 57,05 | -0,60% | 523,00 |
| 16.07.2026 | 58,81 | 58,81 | 57,08 | 57,39 | -1,11% | 1.099,00 |
| 15.07.2026 | 58,59 | 58,69 | 57,74 | 58,04 | -0,43% | 1.438,00 |
| 14.07.2026 | 57,56 | 58,63 | 57,45 | 58,29 | 1,33% | 6.721,00 |
| 13.07.2026 | 57,42 | 58,49 | 57,26 | 57,52 | -0,77% | 1.256,00 |
| 10.07.2026 | 56,63 | 58,14 | 56,57 | 57,97 | 2,60% | 555,00 |
| 09.07.2026 | 55,93 | 56,89 | 55,57 | 56,50 | 0,81% | 246,00 |
| 08.07.2026 | 55,87 | 56,40 | 55,44 | 56,04 | -0,61% | 734,00 |
| 07.07.2026 | 57,08 | 57,08 | 55,10 | 56,39 | 0,54% | 659,00 |
| 06.07.2026 | 56,97 | 56,97 | 55,77 | 56,08 | -0,98% | 4.055,00 |
| 03.07.2026 | 55,22 | 56,66 | 55,22 | 56,64 | 1,93% | 130,00 |
| 02.07.2026 | 55,49 | 56,48 | 55,08 | 55,56 | 0,16% | 215,00 |
| 01.07.2026 | 55,75 | 56,03 | 55,07 | 55,47 | -0,57% | 478,00 |
| 30.06.2026 | 56,30 | 56,30 | 55,24 | 55,79 | -0,23% | 827,00 |
| 29.06.2026 | 56,05 | 56,77 | 55,60 | 55,92 | -0,29% | 680,00 |
| 26.06.2026 | 55,38 | 56,46 | 55,07 | 56,08 | 0,76% | 229,00 |
| 25.06.2026 | 55,24 | 56,16 | 54,92 | 55,66 | 1,42% | 212,00 |
| 24.06.2026 | 55,60 | 55,68 | 54,51 | 54,88 | -0,86% | 374,00 |
| 23.06.2026 | 55,14 | 55,81 | 54,60 | 55,35 | -0,22% | 381,00 |
| 22.06.2026 | 54,63 | 55,83 | 54,28 | 55,47 | 1,49% | 395,00 |
| 19.06.2026 | 54,85 | 54,99 | 54,10 | 54,66 | 0,18% | 592,00 |
| 18.06.2026 | 55,54 | 55,54 | 54,07 | 54,56 | -1,08% | 1.257,00 |
| 17.06.2026 | 54,30 | 56,22 | 54,30 | 55,15 | 0,99% | 520,00 |
| 16.06.2026 | 55,85 | 55,85 | 54,60 | 54,61 | -1,44% | 1.286,00 |
| 15.06.2026 | 55,79 | 56,61 | 55,41 | 55,41 | -0,01% | 2.674,00 |
| 12.06.2026 | 54,89 | 55,76 | 54,58 | 55,42 | 0,85% | 595,00 |
| 11.06.2026 | 53,42 | 55,06 | 53,42 | 54,95 | 2,78% | 443,00 |
| 10.06.2026 | 53,28 | 54,61 | 53,28 | 53,47 | -0,76% | 2.451,00 |
| 09.06.2026 | 53,62 | 54,48 | 52,90 | 53,88 | 1,09% | 6.059,00 |
| 08.06.2026 | 54,07 | 54,43 | 52,99 | 53,30 | -0,93% | 933,00 |
| 05.06.2026 | 54,58 | 55,14 | 53,37 | 53,80 | -1,85% | 2.245,00 |
| 04.06.2026 | 55,00 | 55,06 | 54,49 | 54,81 | 0,23% | 2.360,00 |
| 03.06.2026 | 56,05 | 56,72 | 54,66 | 54,69 | -3,02% | 2.727,00 |
| 02.06.2026 | 56,84 | 56,84 | 55,71 | 56,39 | -0,19% | 893,00 |
| 01.06.2026 | 55,71 | 57,13 | 55,71 | 56,50 | 0,79% | 859,00 |
| 29.05.2026 | 57,46 | 57,46 | 55,65 | 56,05 | -1,89% | 1.207,00 |
| 28.05.2026 | 58,04 | 58,04 | 56,55 | 57,13 | -0,68% | 989,00 |
| 27.05.2026 | 57,56 | 57,88 | 56,92 | 57,52 | 0,51% | 2.053,00 |
| 26.05.2026 | 57,99 | 58,02 | 56,80 | 57,23 | -0,93% | 1.866,00 |
| 25.05.2026 | 57,93 | 58,37 | 57,23 | 57,77 | 0,98% | 809,00 |
| 22.05.2026 | 58,73 | 58,73 | 57,03 | 57,21 | -2,00% | 708,00 |
| 21.05.2026 | 58,27 | 58,55 | 57,41 | 58,38 | 0,79% | 577,00 |
| 20.05.2026 | 57,05 | 58,23 | 56,69 | 57,92 | 2,29% | 2.722,00 |
| 19.05.2026 | 57,29 | 57,99 | 56,37 | 56,63 | -1,74% | 1.908,00 |
| 18.05.2026 | 56,21 | 57,85 | 56,21 | 57,63 | 1,65% | 1.054,00 |
| 15.05.2026 | 58,37 | 58,37 | 56,17 | 56,70 | -2,91% | 3.425,00 |
| 14.05.2026 | 58,99 | 58,99 | 57,03 | 58,40 | -0,29% | 1.714,00 |
| 13.05.2026 | 60,24 | 60,29 | 58,56 | 58,57 | -2,24% | 1.275,00 |
| 12.05.2026 | 60,52 | 60,52 | 59,23 | 59,91 | -0,10% | 1.568,00 |
| 11.05.2026 | 61,62 | 61,62 | 59,70 | 59,97 | -2,07% | 2.629,00 |
| 08.05.2026 | 60,76 | 61,64 | 60,03 | 61,23 | 1,39% | 1.402,00 |
| 07.05.2026 | 62,69 | 62,69 | 60,16 | 60,39 | -3,19% | 1.291,00 |
| 06.05.2026 | 62,67 | 62,86 | 61,65 | 62,38 | 0,14% | 703,00 |
| 05.05.2026 | 62,02 | 62,77 | 61,29 | 62,29 | 1,06% | 781,00 |
| 04.05.2026 | 62,34 | 62,34 | 61,15 | 61,64 | -0,60% | 1.293,00 |
| 30.04.2026 | 60,70 | 62,33 | 60,55 | 62,01 | 1,64% | 1.026,00 |
| 29.04.2026 | 62,32 | 62,36 | 60,81 | 61,01 | -1,53% | 1.375,00 |
| 28.04.2026 | 63,19 | 63,19 | 61,45 | 61,96 | -1,37% | 436,00 |
| 27.04.2026 | 62,75 | 63,17 | 62,38 | 62,82 | 0,71% | 299,00 |
| 24.04.2026 | 62,65 | 63,86 | 61,94 | 62,38 | -1,41% | 415,00 |
| 23.04.2026 | 64,17 | 64,17 | 62,71 | 63,28 | -0,53% | 793,00 |